Suncor Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	44.250	44.600	43.870	44.120	39.698	12,725,310
2023-12-01	44.710	45.520	44.405	44.530	40.066	19,179,529
2023-11-30	44.870	45.465	44.190	44.740	40.255	14,174,810
2023-11-29	44.750	45.060	44.470	44.830	39.846	9,804,963
2023-11-28	44.000	44.700	43.860	44.520	39.570	12,048,650
2023-11-27	44.780	44.780	43.760	43.940	39.055	17,017,850
2023-11-24	44.720	44.980	44.410	44.650	39.686	16,364,460
2023-11-23	44.790	45.070	44.580	44.700	39.730	952,538
2023-11-22	44.500	45.070	43.950	45.050	40.042	13,926,460
2023-11-21	45.740	45.980	45.170	45.420	40.370	8,005,443
2023-11-20	46.740	46.740	45.870	45.940	40.833	12,743,910
2023-11-17	44.960	46.495	44.820	46.330	41.179	11,906,040
2023-11-16	45.110	45.320	43.990	44.570	39.615	14,144,360
2023-11-15	45.800	46.270	45.600	45.630	40.557	6,587,932
2023-11-14	46.700	46.740	45.760	45.990	40.877	5,309,800
2023-11-13	45.980	46.610	45.680	46.530	41.357	4,981,115
2023-11-10	45.600	45.875	45.170	45.780	40.690	5,589,064
2023-11-09	44.530	45.630	43.870	44.890	39.899	4,381,603
2023-11-08	43.790	44.250	42.940	43.290	38.477	9,978,905
2023-11-07	45.500	45.510	43.990	44.100	39.197	9,240,054
2023-11-06	46.460	46.790	46.000	46.020	40.904	6,509,259
2023-11-03	46.670	46.900	45.900	46.110	40.984	8,496,703
2023-11-02	45.660	47.065	45.270	46.950	41.730	5,784,860
2023-11-01	45.200	45.650	44.890	45.360	40.317	9,752,343
2023-10-31	45.260	45.260	44.470	44.910	39.917	4,652,872
2023-10-30	45.180	45.530	44.390	44.870	39.882	3,368,315
2023-10-27	45.360	45.430	44.370	45.060	40.050	5,275,857
2023-10-26	45.440	45.670	44.910	45.170	40.148	5,403,393
2023-10-25	45.260	45.830	44.750	45.800	40.708	2,648,470
2023-10-24	45.890	45.980	45.140	45.150	40.130	3,114,910
2023-10-23	46.060	46.440	45.520	45.880	40.779	7,263,536
2023-10-20	47.260	47.280	46.430	46.500	41.330	3,947,080
2023-10-19	47.110	47.550	46.800	47.290	42.032	3,854,448
2023-10-18	47.000	47.360	46.690	47.330	42.068	3,544,860
2023-10-17	46.690	47.170	46.460	46.880	41.668	5,179,203
2023-10-16	47.000	47.000	46.100	46.690	41.499	2,437,243
2023-10-13	46.960	47.220	46.490	46.740	41.544	3,337,099
2023-10-12	46.400	46.410	45.870	46.390	41.233	3,328,368
2023-10-11	45.620	46.160	45.165	45.880	40.779	7,237,402
2023-10-10	45.850	46.190	45.430	46.060	40.939	6,598,116
2023-10-06	43.890	44.390	43.350	44.030	39.135	3,567,902
2023-10-05	43.410	44.660	43.360	43.830	38.957	3,754,828
2023-10-04	45.180	45.370	43.460	43.780	38.913	6,629,201
2023-10-03	45.610	45.990	45.230	45.980	40.868	6,305,596
2023-10-02	46.940	46.940	45.515	45.800	40.708	4,802,832
2023-09-29	47.630	47.640	46.600	46.710	41.517	4,276,118
2023-09-28	47.280	47.755	46.890	47.520	42.237	8,336,523
2023-09-27	46.780	47.490	46.660	47.440	42.166	7,890,155
2023-09-26	45.820	46.290	45.710	46.180	41.046	8,673,616
2023-09-25	45.770	46.140	45.260	46.060	40.939	5,988,072
2023-09-22	46.520	46.880	45.330	45.670	40.593	5,177,144
2023-09-21	46.720	46.735	45.960	46.110	40.984	6,773,624
2023-09-20	46.450	47.170	46.165	46.450	41.286	4,028,600
2023-09-19	47.440	47.550	46.560	46.820	41.615	4,724,688
2023-09-18	47.360	47.490	46.865	47.060	41.828	12,159,530
2023-09-15	46.960	47.550	46.650	47.460	42.184	13,847,370
2023-09-14	47.250	47.280	46.920	46.960	41.739	11,160,340
2023-09-13	47.080	47.115	46.470	46.620	41.437	6,039,409
2023-09-12	46.310	47.020	46.130	46.980	41.757	14,006,460
2023-09-11	46.980	47.160	45.720	45.820	40.726	12,288,970

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.6000 CAD
2026-06-04	0.6000 CAD
2026-03-04	0.6000 CAD
2025-12-03	0.6000 CAD
2025-09-04	0.5700 CAD
2025-06-04	0.5700 CAD
2025-03-04	0.5700 CAD
2024-12-03	0.5700 CAD
2024-09-04	0.5450 CAD
2024-06-04	0.5450 CAD
2024-03-01	0.5450 CAD
2023-11-30	0.5450 CAD
2023-08-31	0.5200 CAD
2023-06-02	0.5200 CAD
2023-03-02	0.5200 CAD
2022-12-01	0.5200 CAD
2022-09-01	0.4700 CAD
2022-06-02	0.4700 CAD
2022-03-03	0.4200 CAD
2021-12-02	0.4200 CAD
2021-09-02	0.2100 CAD
2021-06-03	0.2100 CAD
2021-03-03	0.2100 CAD
2020-12-02	0.2100 CAD
2020-09-03	0.2100 CAD
2020-06-03	0.2100 CAD
2020-03-03	0.4650 CAD
2019-12-02	0.4200 CAD
2019-09-03	0.4200 CAD
2019-06-03	0.4200 CAD
2019-03-01	0.4200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.